Palred Technologies Ltd (PALR)

PALR
🏛️ インド →
49.11
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 184.20 195.00 182.70 189.10 0.2M
2023-12-28 183.10 190.65 177.45 182.35 0.1M
2023-12-27 172.95 189.95 171.70 183.10 0.2M
2023-12-26 178.85 178.85 169.05 170.55 0.1M
2023-12-22 177.00 180.45 174.15 177.55 0.0M
2023-12-21 166.80 177.35 162.05 175.20 0.1M
2023-12-20 179.05 182.85 162.70 165.95 0.1M
2023-12-19 185.90 185.90 176.15 178.95 0.1M
2023-12-18 187.00 187.00 180.55 182.05 0.0M
2023-12-15 191.50 193.45 183.20 184.95 0.1M
2023-12-14 185.95 194.00 185.00 187.30 0.1M
2023-12-13 187.25 192.75 181.00 184.75 0.1M
2023-12-12 189.00 196.80 184.00 187.15 0.2M
2023-12-11 176.30 195.00 175.15 187.35 0.7M
2023-12-08 165.40 169.05 163.10 164.95 0.1M
2023-12-07 154.85 164.00 152.15 163.10 0.1M
2023-12-06 156.00 157.10 151.00 151.60 0.0M
2023-12-05 154.90 156.50 152.55 153.60 0.0M
2023-12-04 155.95 156.50 153.30 154.25 0.0M
2023-12-01 155.55 156.90 150.85 152.25 0.0M
2023-11-30 156.40 157.50 152.60 154.80 0.0M
2023-11-29 160.20 161.45 154.00 155.60 0.0M
2023-11-28 155.90 167.50 155.90 160.25 0.1M
2023-11-24 158.40 160.00 155.25 157.35 0.0M
2023-11-23 164.15 165.45 157.15 158.30 0.0M
2023-11-22 166.00 166.95 161.00 163.10 0.0M
2023-11-21 172.95 172.95 164.10 165.25 0.0M
2023-11-20 173.25 174.00 164.15 167.90 0.1M
2023-11-17 166.30 174.70 165.55 172.10 0.2M
2023-11-16 154.80 173.80 151.00 164.30 0.5M
2023-11-15 151.60 157.00 151.00 152.85 0.0M
2023-11-13 151.50 154.20 146.30 149.35 0.0M
2023-11-12 151.05 151.05 147.95 150.35 0.0M
2023-11-10 155.50 156.95 148.50 151.05 0.0M
2023-11-09 153.15 158.70 153.15 155.40 0.1M
2023-11-08 155.05 155.95 151.95 153.15 0.0M
2023-11-07 157.45 158.45 154.05 155.10 0.0M
2023-11-06 158.90 160.70 154.80 157.30 0.0M
2023-11-03 153.95 159.85 153.30 158.05 0.0M
2023-11-02 155.00 155.80 152.05 153.30 0.0M
2023-11-01 154.50 154.70 150.00 153.00 0.0M
2023-10-31 152.00 154.95 148.35 153.20 0.1M
2023-10-30 147.45 152.15 145.50 150.65 0.0M
2023-10-27 145.00 147.90 142.15 144.55 0.0M
2023-10-26 148.60 150.50 143.50 144.75 0.0M
2023-10-25 151.65 156.95 148.05 151.15 0.0M
2023-10-23 156.95 157.95 150.00 152.00 0.0M
2023-10-20 152.00 161.60 147.90 156.55 0.1M
2023-10-19 149.00 151.95 146.55 149.85 0.0M
2023-10-18 151.65 153.90 149.00 149.30 0.0M
2023-10-17 150.00 152.10 149.65 150.70 0.0M
2023-10-16 153.90 153.90 148.00 148.40 0.0M
2023-10-13 151.20 153.00 150.20 152.20 0.0M
2023-10-12 153.35 153.70 149.90 151.40 0.0M
2023-10-11 153.05 156.70 151.25 152.00 0.0M
2023-10-10 157.95 160.35 152.00 153.20 0.0M
2023-10-09 146.25 162.00 140.45 154.85 0.1M
2023-10-06 146.95 147.95 146.00 146.25 0.0M
2023-10-05 144.95 148.35 143.20 145.65 0.0M
2023-10-04 143.95 146.05 141.90 144.90 0.0M
2023-10-03 144.70 146.20 140.75 141.70 0.0M
2023-09-29 146.60 149.95 144.25 144.70 0.0M
2023-09-28 152.95 152.95 144.15 146.65 0.0M
2023-09-27 150.45 152.55 147.90 150.60 0.0M
2023-09-26 151.80 151.80 146.00 147.05 0.0M
2023-09-25 151.95 151.95 147.55 148.20 0.0M
2023-09-22 148.40 150.20 146.25 147.35 0.0M
2023-09-21 148.90 150.60 147.90 148.40 0.0M
2023-09-20 150.75 151.65 147.85 149.45 0.0M
2023-09-18 152.40 152.55 148.75 150.75 0.0M
2023-09-15 153.75 154.65 149.30 151.50 0.0M
2023-09-14 152.20 156.65 149.80 153.70 0.0M
2023-09-13 149.90 156.90 145.80 153.35 0.0M
2023-09-12 154.55 158.90 145.80 147.40 0.1M
2023-09-11 158.15 160.40 154.05 154.90 0.0M
2023-09-08 157.45 164.00 157.35 158.15 0.0M
2023-09-07 156.05 163.75 155.80 158.00 0.0M
2023-09-06 156.90 159.65 155.10 155.85 0.0M
2023-09-05 164.90 164.90 156.05 157.05 0.0M
2023-09-04 163.65 166.45 160.30 161.10 0.0M
2023-09-01 165.65 169.95 161.80 163.75 0.0M
2023-08-31 170.45 170.95 163.65 165.65 0.0M
2023-08-30 156.80 174.25 156.80 168.85 0.2M
2023-08-29 155.55 162.20 154.85 156.80 0.1M
2023-08-28 159.00 160.65 154.60 155.35 0.0M
2023-08-25 160.90 162.70 153.65 157.80 0.1M
2023-08-24 156.65 163.70 156.55 159.30 0.1M
2023-08-23 158.00 158.90 152.65 154.80 0.1M
2023-08-22 155.80 160.35 154.00 155.65 0.0M
2023-08-21 152.80 168.80 150.50 154.45 0.3M
2023-08-18 153.00 154.50 150.00 150.55 0.0M
2023-08-17 151.00 154.70 148.90 152.70 0.0M
2023-08-16 156.50 157.70 148.30 149.95 0.0M
2023-08-14 153.00 161.55 146.10 156.60 0.1M
2023-08-11 171.05 171.90 149.35 155.35 0.1M
2023-08-10 163.10 180.00 163.10 170.15 0.2M
2023-08-09 166.80 169.15 165.00 165.60 0.0M
2023-08-08 172.00 174.00 165.85 168.50 0.1M
2023-08-07 173.85 174.00 162.55 171.00 0.1M
2023-08-04 160.00 184.25 159.05 170.90 0.5M
2023-08-03 149.95 160.80 145.70 156.45 0.1M
2023-08-02 145.05 148.80 145.00 147.45 0.0M
2023-08-01 142.50 147.00 142.10 146.65 0.0M
2023-07-31 143.50 146.00 141.55 142.90 0.0M
2023-07-28 144.90 147.40 143.40 144.75 0.0M
2023-07-27 146.00 148.00 143.80 144.65 0.0M
2023-07-26 147.10 148.95 145.10 145.50 0.0M
2023-07-25 149.00 149.00 141.20 144.95 0.0M
2023-07-24 147.00 150.35 146.50 146.75 0.0M
2023-07-21 153.50 153.50 145.00 146.15 0.1M
2023-07-20 152.55 154.75 150.15 150.80 0.0M
2023-07-19 153.00 154.80 151.05 152.55 0.0M
2023-07-18 155.00 156.80 149.10 151.20 0.0M
2023-07-17 157.05 157.95 153.45 154.00 0.0M
2023-07-14 150.30 156.50 148.85 154.75 0.0M
2023-07-13 157.75 157.75 148.25 150.10 0.0M
2023-07-12 156.60 158.70 152.05 154.40 0.0M
2023-07-11 156.10 158.30 152.00 154.50 0.0M
2023-07-10 147.00 159.95 147.00 155.45 0.1M
2023-07-07 150.00 152.45 146.15 147.35 0.0M
2023-07-06 143.70 160.00 141.00 150.65 0.2M
2023-07-05 145.20 146.45 141.05 143.05 0.0M
2023-07-04 146.60 153.15 140.55 143.15 0.1M
2023-07-03 134.40 158.50 132.35 148.80 0.6M
2023-06-30 134.70 134.70 131.35 132.10 0.0M
2023-06-28 133.40 134.85 131.15 132.70 0.0M
2023-06-27 134.10 134.90 133.05 133.40 0.0M
2023-06-26 135.40 136.00 133.25 134.45 0.0M
2023-06-23 134.20 136.45 132.15 132.90 0.0M
2023-06-22 136.45 136.45 132.70 134.05 0.0M
2023-06-21 134.95 138.00 134.95 136.65 0.0M
2023-06-20 134.85 136.00 131.05 134.00 0.0M
2023-06-19 132.25 136.45 132.00 133.25 0.0M
2023-06-16 133.05 136.95 131.50 133.85 0.0M
2023-06-15 137.50 139.40 131.55 132.80 0.0M
2023-06-14 137.55 141.00 135.20 137.20 0.0M
2023-06-13 140.85 140.95 139.00 139.85 0.0M
2023-06-12 138.05 141.00 137.65 140.00 0.0M
2023-06-09 140.50 141.20 134.55 136.55 0.0M
2023-06-08 135.55 141.40 134.80 138.90 0.0M
2023-06-07 137.25 137.25 135.00 135.60 0.0M
2023-06-06 139.80 139.80 135.20 136.25 0.0M
2023-06-05 134.30 139.00 134.00 135.80 0.0M
2023-06-02 135.90 136.75 132.60 134.30 0.0M
2023-06-01 137.95 137.95 131.50 133.60 0.0M
2023-05-31 130.80 137.60 130.80 136.80 0.0M
2023-05-30 137.00 137.00 133.00 134.45 0.0M
2023-05-29 138.50 141.40 131.40 133.85 0.0M
2023-05-26 139.55 142.50 138.05 141.05 0.0M
2023-05-25 139.00 140.40 137.10 139.70 0.0M
2023-05-24 138.30 140.85 136.20 137.00 0.0M
2023-05-23 138.00 141.00 138.00 138.15 0.0M
2023-05-22 142.85 146.00 138.30 138.70 0.0M
2023-05-19 143.00 146.15 141.10 142.85 0.0M
2023-05-18 134.00 152.95 134.00 140.50 0.1M
2023-05-17 135.70 138.25 131.90 132.65 0.0M
2023-05-16 134.15 136.95 133.55 135.70 0.0M
2023-05-15 136.30 138.40 134.60 135.30 0.0M
2023-05-12 131.60 137.40 131.60 136.30 0.0M
2023-05-11 133.20 135.55 131.55 132.95 0.0M
2023-05-10 132.05 134.65 130.80 133.65 0.0M
2023-05-09 134.90 135.00 130.05 132.05 0.0M
2023-05-08 134.50 136.65 132.15 132.95 0.0M
2023-05-05 140.40 140.45 132.15 133.25 0.0M
2023-05-04 145.00 150.95 136.60 138.65 0.1M
2023-05-03 145.00 149.70 139.90 143.90 0.0M
2023-05-02 131.80 148.65 128.55 145.50 0.0M
2023-04-28 130.40 130.70 128.10 129.20 0.0M
2023-04-27 130.20 131.00 126.55 128.25 0.0M
2023-04-26 131.60 133.10 129.00 129.50 0.0M
2023-04-25 131.85 133.85 130.10 132.10 0.0M
2023-04-24 130.50 132.80 130.10 132.00 0.0M
2023-04-21 129.80 132.65 128.30 129.95 0.0M
2023-04-20 132.35 135.70 127.00 129.80 0.0M
2023-04-19 132.40 134.70 131.55 132.30 0.0M
2023-04-18 137.70 137.70 131.90 132.35 0.0M
2023-04-17 140.80 140.80 132.00 134.20 0.0M
2023-04-13 135.80 142.00 135.80 138.70 0.0M
2023-04-12 140.80 142.85 136.30 137.65 0.0M
2023-04-11 134.65 140.15 133.55 138.25 0.0M
2023-04-10 132.15 135.45 129.00 132.80 0.0M
2023-04-06 134.35 140.20 131.00 132.80 0.0M
2023-04-05 132.50 136.20 132.50 133.50 0.0M
2023-04-03 138.00 138.00 131.20 133.15 0.0M
2023-03-31 132.90 140.70 132.65 136.75 0.0M
2023-03-29 126.45 138.00 123.95 132.40 0.1M
2023-03-28 129.50 129.50 121.30 125.10 0.0M
2023-03-27 131.05 131.45 122.00 126.50 0.0M
2023-03-24 134.40 134.45 128.05 128.90 0.0M
2023-03-23 144.90 144.90 131.15 132.60 0.0M
2023-03-22 130.00 148.00 128.60 142.15 0.0M
2023-03-21 130.15 131.05 125.50 128.00 0.0M
2023-03-20 134.00 134.00 128.55 130.00 0.0M
2023-03-17 138.00 138.00 131.40 133.45 0.0M
2023-03-16 139.00 139.00 131.50 134.45 0.0M
2023-03-15 138.00 139.95 136.10 138.95 0.0M
2023-03-14 142.85 142.85 136.35 137.30 0.0M
2023-03-13 143.65 146.00 139.05 140.00 0.0M
2023-03-10 144.45 145.50 140.80 144.40 0.0M
2023-03-09 143.70 146.00 142.55 144.50 0.0M
2023-03-08 144.15 146.45 142.00 142.95 0.0M
2023-03-06 145.10 146.85 142.05 144.15 0.0M
2023-03-03 145.35 146.20 142.50 145.05 0.0M
2023-03-02 145.50 145.90 141.95 142.50 0.0M
2023-03-01 144.10 147.00 144.00 146.35 0.0M
2023-02-28 139.60 149.90 137.60 144.10 0.0M
2023-02-27 143.10 147.45 136.80 139.15 0.0M
2023-02-24 146.10 148.35 145.00 146.50 0.0M
2023-02-23 147.40 151.00 144.85 145.80 0.0M
2023-02-22 153.00 153.75 143.00 144.90 0.0M
2023-02-21 155.10 159.90 149.85 151.65 0.0M
2023-02-20 154.00 161.20 150.25 158.40 0.0M
2023-02-17 151.60 155.00 148.95 154.00 0.0M
2023-02-16 143.80 156.00 143.75 153.80 0.1M
2023-02-15 146.90 148.65 141.00 143.80 0.0M
2023-02-14 151.70 153.00 145.50 146.90 0.0M
2023-02-13 157.90 157.90 148.00 148.65 0.0M
2023-02-10 164.20 164.20 155.55 158.90 0.0M
2023-02-09 157.70 167.25 155.55 160.30 0.2M
2023-02-08 146.00 168.80 141.95 157.10 0.2M
2023-02-07 152.00 152.00 137.65 141.25 0.1M
2023-02-06 163.55 166.00 151.80 151.80 0.1M
2023-02-03 173.00 176.00 166.00 168.65 0.0M
2023-02-02 166.30 176.50 166.30 173.90 0.0M
2023-02-01 176.40 179.60 170.25 171.90 0.0M
2023-01-31 178.30 185.00 177.10 179.45 0.0M
2023-01-30 169.70 184.90 166.55 181.50 0.0M
2023-01-27 171.20 171.95 165.25 169.65 0.0M
2023-01-25 178.55 183.25 170.20 171.95 0.0M
2023-01-24 180.15 186.00 178.50 179.15 0.0M
2023-01-23 180.00 187.00 174.10 180.15 0.0M
2023-01-20 178.45 178.45 163.70 174.10 0.0M
2023-01-19 175.00 192.90 175.00 177.85 0.0M
2023-01-18 166.75 180.25 164.00 178.35 0.0M
2023-01-17 173.90 173.90 163.15 163.90 0.0M
2023-01-16 177.75 177.75 171.00 171.25 0.0M
2023-01-13 174.65 178.20 173.10 175.10 0.0M
2023-01-12 174.70 179.00 173.00 175.65 0.0M
2023-01-11 174.45 184.95 172.95 174.70 0.0M
2023-01-10 176.20 176.35 169.95 172.35 0.0M
2023-01-09 181.00 186.00 176.20 177.20 0.0M
2023-01-06 180.90 186.90 178.05 179.40 0.0M
2023-01-05 188.90 190.10 180.00 180.90 0.0M
2023-01-04 188.00 194.00 177.65 185.55 0.1M
2023-01-03 173.90 185.90 171.10 185.90 0.1M
2023-01-02 172.65 172.70 165.50 169.00 0.0M